Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.20 | 2.30% | 77,000 | -30,000 | -0.3 |
8.30
9
8.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.30% | 149,100 | -29,081 | -0.2 |
8.20
9.50
8.90
|
3 tháng
(2024-06-24) |
-5.90 | -39.86% | 551,500 | -27,981 | -0.2 |
8.20
14.80
8.90
|
6 tháng
(2024-03-25) |
-0.70 | -7.29% | 1,075,171 | -27,061 | -0.2 |
8.20
14.80
8.90
|
12 tháng
(2023-09-26) |
-0.89 | -9.06% | 1,548,302 | -84,166 | -0.7 |
7.74
14.80
8.90
|
24 tháng
(2022-10-03) |
-4.41 | -33.13% | 1,750,915 | -142,487 | -1.4 |
7.74
14.80
8.90
|
36 tháng
(2021-10-06) |
-3.24 | -26.67% | 2,700,961 | -139,557 | -1.3 |
7.74
25.55
8.90
|
60 tháng
(2019-10-17) |
4.38 | 96.82% | 4,369,773 | -145,381 | -0.9 |
3.89
25.55
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
18/09/2018 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
17/09/2018 |
5.58
|
150 | 5.45 | 5.58 | 5.58 | 100 | 0 | 0.0 |
14/09/2018 |
5.45
|
104 | 5.39 | 5.45 | 5.45 | 0 | 0 | 0 |
13/09/2018 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
12/09/2018 |
5.39
|
599 | 5.13 | 5.39 | 5.20 | 400 | 0 | 0.0 |
11/09/2018 |
5.13
|
2,501 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
10/09/2018 |
5.13
|
467 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
07/09/2018 |
5.13
|
4,280 | 5.20 | 5.26 | 5.13 | 0 | 0 | 0 |
06/09/2018 |
5.20
|
1,400 | 5.13 | 5.20 | 4.94 | 100 | 0 | 0.0 |
05/09/2018 |
5.13
|
2,300 | 5.13 | 5.13 | 5.13 | 0 | 1,000 | -0.0 |
04/09/2018 |
5.13
|
600 | 5.39 | 5.39 | 5.13 | 0 | 0 | 0 |
31/08/2018 |
5.39
|
900 | 5.45 | 5.52 | 5.39 | 0 | 0 | 0 |
30/08/2018 |
5.45
|
100 | 5.13 | 5.45 | 5.45 | 100 | 0 | 0.0 |
29/08/2018 |
5.13
|
9,331 | 5.33 | 5.33 | 5.13 | 100 | 0 | 0.0 |
28/08/2018 |
5.33
|
1,220 | 5.45 | 5.52 | 5.33 | 0 | 0 | 0 |
27/08/2018 |
5.45
|
1,200 | 5.13 | 5.45 | 5.13 | 300 | 0 | 0.0 |
24/08/2018 |
5.13
|
23,000 | 5.20 | 5.26 | 5.13 | 0 | 23,000 | -0.2 |
23/08/2018 |
5.20
|
12,900 | 5.52 | 5.52 | 5.20 | 1,800 | 12,800 | -0.1 |
22/08/2018 |
5.52
|
11,200 | 5.52 | 5.52 | 5.52 | 0 | 10,000 | -0.1 |
21/08/2018 |
5.52
|
10,858 | 5.77 | 5.77 | 5.45 | 0 | 10,300 | -0.1 |
20/08/2018 |
5.77
|
100 | 5.39 | 5.77 | 5.77 | 100 | 0 | 0.0 |
17/08/2018 |
5.39
|
10,720 | 5.65 | 5.71 | 5.13 | 0 | 10,100 | -0.1 |
16/08/2018 |
5.65
|
1,616 | 6.16 | 6.16 | 5.65 | 0 | 0 | 0 |
15/08/2018 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
14/08/2018 |
6.16
|
910 | 6.16 | 6.16 | 5.71 | 100 | 0 | 0.0 |
13/08/2018 |
6.16
|
600 | 6.09 | 6.16 | 6.09 | 400 | 0 | 0.0 |
10/08/2018 |
6.09
|
550 | 5.90 | 6.09 | 5.90 | 200 | 0 | 0.0 |
09/08/2018 |
5.90
|
2,178 | 6.22 | 6.22 | 5.90 | 0 | 78 | -0.0 |
08/08/2018 |
6.22
|
34 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
07/08/2018 |
6.22
|
6 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
06/08/2018 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
03/08/2018 |
6.22
|
844 | 6.29 | 6.29 | 5.77 | 100 | 0 | 0.0 |
02/08/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
01/08/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
31/07/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
30/07/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
27/07/2018 |
6.29
|
91 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
26/07/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
25/07/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
24/07/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
23/07/2018 |
6.29
|
1,750 | 5.90 | 6.29 | 5.77 | 100 | 0 | 0.0 |
20/07/2018 |
5.90
|
3,430 | 6.22 | 6.22 | 5.90 | 3,000 | 3,000 | 0 |
19/07/2018 |
6.22
|
1,204 | 6.29 | 6.29 | 5.77 | 100 | 0 | 0.0 |
18/07/2018 |
6.29
|
111 | 6.86 | 6.86 | 6.29 | 0 | 0 | 0 |
17/07/2018 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
16/07/2018 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
13/07/2018 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
12/07/2018 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
11/07/2018 |
6.86
|
5,309 | 6.74 | 6.93 | 6.09 | 200 | 4,800 | -0.0 |
10/07/2018 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
09/07/2018 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
06/07/2018 |
6.74
|
320 | 6.16 | 6.74 | 5.84 | 300 | 0 | 0.0 |
05/07/2018 |
6.16
|
20 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
04/07/2018 |
6.16
|
7,422 | 6.29 | 6.29 | 5.71 | 6,500 | 7,300 | -0.0 |
03/07/2018 |
6.29
|
1,600 | 6.74 | 6.74 | 6.29 | 1,600 | 0 | 0.0 |
02/07/2018 |
6.74
|
200 | 7.19 | 7.19 | 6.61 | 100 | 0 | 0.0 |
29/06/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
28/06/2018 |
7.19
|
6 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
27/06/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
26/06/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
25/06/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
22/06/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
21/06/2018 |
7.19
|
100 | 6.93 | 7.19 | 7.19 | 100 | 0 | 0.0 |
20/06/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
19/06/2018 |
6.93
|
12,100 | 6.93 | 6.93 | 6.42 | 100 | 9,600 | -0.1 |
18/06/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
15/06/2018 |
6.93
|
17 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
14/06/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
13/06/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
12/06/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
11/06/2018 |
6.93
|
300 | 7.06 | 7.06 | 6.35 | 100 | 0 | 0.0 |
08/06/2018 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
07/06/2018 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
06/06/2018 |
7.06
|
200 | 7.38 | 8.02 | 7.06 | 100 | 0 | 0.0 |
05/06/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
04/06/2018 |
7.38
|
100 | 7.06 | 7.38 | 7.38 | 100 | 0 | 0.0 |
01/06/2018 |
7.06
|
100 | 6.74 | 7.06 | 7.06 | 100 | 0 | 0.0 |
31/05/2018 |
6.74
|
7,272 | 6.42 | 6.74 | 6.35 | 6,300 | 4,500 | 0.0 |
30/05/2018 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
29/05/2018 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
28/05/2018 |
6.42
|
170 | 6.42 | 6.42 | 6.42 | 50 | 0 | 0.0 |
25/05/2018 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
24/05/2018 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
23/05/2018 |
6.42
|
5,410 | 6.35 | 6.42 | 6.42 | 0 | 0 | 0 |
22/05/2018 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
21/05/2018 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
18/05/2018 |
6.35
|
3 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
17/05/2018 |
6.35
|
12 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
16/05/2018 |
6.35
|
4,000 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
15/05/2018 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
14/05/2018 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
11/05/2018 |
6.35
|
16 | 6.35 | 6.35 | 6.35 | 0 | 16 | -0.0 |
10/05/2018 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
09/05/2018 |
6.35
|
1,900 | 5.90 | 6.35 | 5.58 | 1,300 | 1,800 | -0.0 |
08/05/2018 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
07/05/2018 |
5.90
|
200 | 5.84 | 5.90 | 5.90 | 100 | 100 | 0 |
04/05/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
03/05/2018 |
5.84
|
200 | 6.35 | 6.35 | 5.77 | 0 | 69 | -0.0 |
02/05/2018 |
6.35
|
6,200 | 6.03 | 6.35 | 6.03 | 100 | 6,100 | -0.1 |